Spot 79.55
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 11.4% | 72 | 11.4% | -0.05 | 0.12 | 0.10 | 0.14 | — |
| — | 5.95 | 7.35 | 6.65 | +1.00 | 10.4% | 73 | 10.4% | -0.07 | 0.14 | 0.12 | 0.17 | — |
| — | 5.00 | 6.50 | 5.75 | +0.99 | 9.4% | 74 | 9.4% | -0.09 | 0.18 | 0.16 | 0.20 | — |
| — | 4.00 | 5.25 | 4.62 | +0.99 | 8.5% | 75 | 8.5% | -0.12 | 0.22 | 0.20 | 0.24 | — |
| — | 3.00 | 4.25 | 3.62 | +0.97 | 7.6% | 76 | 7.6% | -0.17 | 0.28 | 0.25 | 0.31 | — |
| — | 2.50 | 2.89 | 2.69 | +0.93 | 6.7% | 77 | 6.7% | -0.24 | 0.36 | 0.33 | 0.39 | — |
| — | 1.64 | 1.75 | 1.70 | +0.86 | 5.8% | 78 | 5.8% | -0.35 | 0.53 | 0.49 | 0.56 | — |
| — | 0.82 | 0.92 | 0.87 | +0.66 | 5.0% | 79 | 5.0% | -0.56 | 0.80 | 0.75 | 0.84 | — |
| — | 0.18 | 0.26 | 0.22 | +0.33 | 4.4% | 80 | 4.4% | -0.83 | 1.47 | 1.00 | 1.94 | — |
| — | 0.02 | 0.06 | 0.04 | +0.09 | 4.0% | 81 | 4.0% | -0.97 | 2.17 | 1.46 | 2.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 3.8% | 82 | 3.8% | -0.99 | 3.45 | 2.45 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 3.8% | 83 | 3.8% | -1.00 | 4.10 | 3.45 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 3.9% | 84 | 3.9% | -1.00 | 5.08 | 4.45 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 4.0% | 85 | 4.0% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 87 | 4.6% | -1.00 | 8.05 | 7.30 | 8.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.